SG Holdings Co.,Ltd. (TYO:9143)
Japan · Delayed Price · Currency is JPY 1,579.50
+42.00 (2.73%)
Nov 21, 2025, 3:30 PM JST
SG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,552.00 | 1,586.00 | 1,542.00 | 1,579.50 | 1,579.50 | 2.73% | 3,146,600 |
| Nov 20, 2025 | 1,531.50 | 1,548.50 | 1,527.00 | 1,537.50 | 1,537.50 | -0.71% | 1,774,400 |
| Nov 19, 2025 | 1,544.50 | 1,561.00 | 1,542.50 | 1,548.50 | 1,548.50 | 0.98% | 1,969,500 |
| Nov 18, 2025 | 1,550.00 | 1,556.50 | 1,529.50 | 1,533.50 | 1,533.50 | -0.55% | 1,941,000 |
| Nov 17, 2025 | 1,525.00 | 1,543.00 | 1,520.50 | 1,542.00 | 1,542.00 | 0.65% | 1,864,500 |
| Nov 14, 2025 | 1,535.00 | 1,544.50 | 1,514.00 | 1,532.00 | 1,532.00 | 0.59% | 2,546,600 |
| Nov 13, 2025 | 1,518.00 | 1,529.00 | 1,508.00 | 1,523.00 | 1,523.00 | 1.26% | 2,090,000 |
| Nov 12, 2025 | 1,481.00 | 1,516.00 | 1,475.00 | 1,504.00 | 1,504.00 | 1.97% | 2,169,600 |
| Nov 11, 2025 | 1,502.50 | 1,505.50 | 1,473.50 | 1,475.00 | 1,475.00 | -1.83% | 2,088,300 |
| Nov 10, 2025 | 1,468.50 | 1,509.00 | 1,462.50 | 1,502.50 | 1,502.50 | 5.22% | 3,160,700 |
| Nov 7, 2025 | 1,411.00 | 1,437.50 | 1,408.50 | 1,428.00 | 1,428.00 | 1.56% | 1,917,300 |
| Nov 6, 2025 | 1,419.00 | 1,438.50 | 1,405.00 | 1,406.00 | 1,406.00 | -0.28% | 2,320,700 |
| Nov 5, 2025 | 1,440.00 | 1,448.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.30% | 1,646,700 |
| Nov 4, 2025 | 1,412.00 | 1,436.50 | 1,399.00 | 1,428.50 | 1,428.50 | 0.85% | 2,552,500 |
| Oct 31, 2025 | 1,426.50 | 1,431.50 | 1,416.00 | 1,416.50 | 1,416.50 | -0.74% | 2,259,600 |
| Oct 30, 2025 | 1,417.50 | 1,435.50 | 1,415.50 | 1,427.00 | 1,427.00 | 0.18% | 1,713,300 |
| Oct 29, 2025 | 1,453.00 | 1,455.50 | 1,423.00 | 1,424.50 | 1,424.50 | -2.36% | 1,701,000 |
| Oct 28, 2025 | 1,474.00 | 1,475.00 | 1,454.50 | 1,459.00 | 1,459.00 | -0.68% | 1,450,000 |
| Oct 27, 2025 | 1,461.00 | 1,480.50 | 1,459.00 | 1,469.00 | 1,469.00 | 0.75% | 1,959,800 |
| Oct 24, 2025 | 1,465.00 | 1,475.50 | 1,455.00 | 1,458.00 | 1,458.00 | -1.45% | 1,670,700 |
| Oct 23, 2025 | 1,491.00 | 1,491.00 | 1,478.00 | 1,479.50 | 1,479.50 | -0.07% | 1,856,500 |
| Oct 22, 2025 | 1,470.00 | 1,484.50 | 1,470.00 | 1,480.50 | 1,480.50 | 0.85% | 1,427,200 |
| Oct 21, 2025 | 1,458.00 | 1,474.00 | 1,456.00 | 1,468.00 | 1,468.00 | 0.93% | 1,951,200 |
| Oct 20, 2025 | 1,451.00 | 1,460.50 | 1,438.50 | 1,454.50 | 1,454.50 | 1.36% | 2,054,200 |
| Oct 17, 2025 | 1,430.00 | 1,444.50 | 1,419.00 | 1,435.00 | 1,435.00 | 0.63% | 1,853,000 |
| Oct 16, 2025 | 1,431.00 | 1,438.00 | 1,420.00 | 1,426.00 | 1,426.00 | -0.38% | 1,986,800 |
| Oct 15, 2025 | 1,455.00 | 1,466.50 | 1,431.50 | 1,431.50 | 1,431.50 | -1.31% | 2,761,100 |
| Oct 14, 2025 | 1,450.00 | 1,458.50 | 1,441.00 | 1,450.50 | 1,450.50 | -0.41% | 2,120,600 |
| Oct 10, 2025 | 1,466.00 | 1,475.00 | 1,448.50 | 1,456.50 | 1,456.50 | -1.42% | 2,495,800 |
| Oct 9, 2025 | 1,468.50 | 1,496.00 | 1,466.50 | 1,477.50 | 1,477.50 | -0.14% | 2,668,500 |
| Oct 8, 2025 | 1,490.00 | 1,497.50 | 1,479.00 | 1,479.50 | 1,479.50 | -0.13% | 2,123,100 |
| Oct 7, 2025 | 1,480.00 | 1,490.00 | 1,469.00 | 1,481.50 | 1,481.50 | -0.24% | 2,141,900 |
| Oct 6, 2025 | 1,522.00 | 1,522.00 | 1,483.00 | 1,485.00 | 1,485.00 | 0.20% | 2,527,200 |
| Oct 3, 2025 | 1,485.50 | 1,500.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 1,352,100 |
| Oct 2, 2025 | 1,505.00 | 1,515.50 | 1,482.00 | 1,482.00 | 1,482.00 | -1.72% | 1,471,500 |
| Oct 1, 2025 | 1,525.50 | 1,540.00 | 1,506.00 | 1,508.00 | 1,508.00 | -1.37% | 1,358,700 |
| Sep 30, 2025 | 1,533.00 | 1,546.50 | 1,528.00 | 1,529.00 | 1,529.00 | -1.04% | 1,427,400 |
| Sep 29, 2025 | 1,558.50 | 1,562.00 | 1,535.00 | 1,545.00 | 1,545.00 | -1.37% | 1,276,800 |
| Sep 26, 2025 | 1,576.00 | 1,590.00 | 1,566.50 | 1,566.50 | 1,540.50 | -0.29% | 1,679,700 |
| Sep 25, 2025 | 1,583.50 | 1,585.50 | 1,565.00 | 1,571.00 | 1,544.93 | -0.41% | 1,082,900 |
| Sep 24, 2025 | 1,591.50 | 1,597.50 | 1,572.50 | 1,577.50 | 1,551.32 | -1.00% | 1,179,200 |
| Sep 22, 2025 | 1,601.00 | 1,611.50 | 1,593.50 | 1,593.50 | 1,567.05 | -1.06% | 1,181,600 |
| Sep 19, 2025 | 1,610.00 | 1,624.50 | 1,602.50 | 1,610.50 | 1,583.77 | -0.49% | 3,068,000 |
| Sep 18, 2025 | 1,625.00 | 1,628.00 | 1,606.50 | 1,618.50 | 1,591.64 | 0.09% | 1,361,400 |
| Sep 17, 2025 | 1,620.50 | 1,625.00 | 1,611.00 | 1,617.00 | 1,590.16 | 0.15% | 1,449,800 |
| Sep 16, 2025 | 1,605.00 | 1,621.00 | 1,602.50 | 1,614.50 | 1,587.70 | 0.91% | 1,273,900 |
| Sep 12, 2025 | 1,610.50 | 1,620.00 | 1,593.00 | 1,600.00 | 1,573.44 | -0.31% | 1,494,700 |
| Sep 11, 2025 | 1,623.50 | 1,624.00 | 1,602.00 | 1,605.00 | 1,578.36 | -0.59% | 1,755,100 |
| Sep 10, 2025 | 1,622.00 | 1,627.50 | 1,612.50 | 1,614.50 | 1,587.70 | 0.22% | 1,080,500 |
| Sep 9, 2025 | 1,620.00 | 1,632.00 | 1,609.00 | 1,611.00 | 1,584.26 | -0.46% | 1,205,900 |